NASDAQ:BENF | Historical Stock Price | Beneficient

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.85$9.66$50.31$262.06$1,364.97$7,109.762021-12-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.4073
2026-09-03———$2.091
2026-09-02———$2.0829
2026-09-01———$2.1499
2026-08-31———$2.1212
2026-08-28———$2.2288
2026-08-27$2.16$2.164,500——
2026-08-26$2.20$2.204,200$2.217
2026-08-25$2.30$2.309,200$2.2724
2026-08-24$2.25$2.253,300$2.287
2026-08-21$2.26$2.263,700$2.2551
2026-08-20$2.36$2.366,500$2.331
2026-08-19$2.27$2.277,500——
2026-08-18$2.37$2.3721,000——
2026-08-17$2.27$2.2718,500$2.39110
2026-08-14$2.40$2.4096,500$2.35201
2026-08-13$2.47$2.475,300——
2026-08-12$2.38$2.3855,900$2.68165
2026-08-11$2.75$2.7533,400$2.81100
2026-08-10$2.80$2.8011,500$3.16104
2026-08-07$3.00$3.0025,600$3.07409
2026-08-06$3.14$3.1418,600——
2026-08-05$3.14$3.147,700$3.15117
2026-08-04$3.08$3.087,600$3.235
2026-08-03$3.24$3.2410,900$3.22380
2026-07-31$3.20$3.203,600$3.051
2026-07-30$3.05$3.0512,500$2.761
2026-07-29$2.91$2.917,600$3.181
2026-07-28$3.08$3.089,300$3.06946
2026-07-27$3.13$3.1313,300$3.37103
2026-07-24$3.25$3.2512,100$3.39163
2026-07-23$3.54$3.5413,700$3.55201
2026-07-22$3.48$3.487,300$3.4474
2026-07-21$3.42$3.428,500$3.27124
2026-07-20$3.45$3.456,800$3.50103
2026-07-17$3.42$3.4212,900——
2026-07-16$3.36$3.3613,700——
2026-07-15$3.21$3.2146,000——
2026-07-14$2.86$2.8622,400——
2026-07-13$3.15$3.1530,500——
2026-07-10$3.42$3.428,600——
2026-07-09$3.31$3.317,600——
2026-07-08$3.49$3.497,600——
2026-07-07$3.66$3.6614,700——
2026-07-06$3.63$3.6318,900——
2026-07-02$3.64$3.6413,300——
2026-07-01$3.69$3.6917,400——
2026-06-30$3.68$3.6819,100——
2026-06-29$3.87$3.8732,600——
2026-06-26$3.70$3.7028,700——
2026-06-25$3.54$3.5411,400——
2026-06-24$3.50$3.509,600——
2026-06-23$3.47$3.4713,400——
2026-06-22$3.51$3.5114,100——
2026-06-18$3.40$3.4017,800——
2026-06-17$3.58$3.5841,500——
2026-06-16$3.45$3.445,400——
2026-06-15$3.40$3.4016,100——
2026-06-12$3.39$3.397,900——
2026-06-11$3.48$3.4810,000——
2026-06-10$3.45$3.4512,500——
2026-06-09$3.44$3.4413,300——
2026-06-08$3.39$3.398,800——
2026-06-05$3.54$3.5411,600——
2026-06-04$3.63$3.6317,800——
2026-06-03$3.70$3.7010,000——
2026-06-02$3.81$3.8118,800——
2026-06-01$3.79$3.7919,400——
2026-05-29$3.70$3.7035,100——
2026-05-28$3.80$3.8046,300——
2026-05-27$3.65$3.6546,800——
2026-05-26$3.48$3.4812,700——
2026-05-22$3.40$3.406,900——
2026-05-21$3.38$3.3823,300——
2026-05-20$3.30$3.3010,500——
2026-05-19$3.23$3.2337,600——
2026-05-18$3.45$3.4527,600——
2026-05-15$3.66$3.6638,700——
2026-05-14$3.31$3.318,700——
2026-05-13$3.21$3.2111,700——
2026-05-12$3.30$3.3014,600——
2026-05-11$3.28$3.2821,900——
2026-05-08$3.44$3.4420,400——
2026-05-07$3.52$3.5234,200——
2026-05-06$3.44$3.4427,500——
2026-05-05$3.42$3.4210,100——
2026-05-04$3.44$3.4422,300——
2026-05-01$3.47$3.4714,900——
2026-04-30$3.31$3.3120,600——
2026-04-29$3.34$3.346,800——
2026-04-28$3.43$3.4323,900——
2026-04-27$3.38$3.3841,300——
2026-04-24$3.23$3.2332,700——
2026-04-23$3.21$3.2128,200——
2026-04-22$3.19$3.1946,800——
2026-04-21$3.26$3.2629,500——
2026-04-20$3.28$3.2867,100——
2026-04-17$3.17$3.1760,700——
2026-04-16$3.22$3.2277,800——
2026-04-15$3.27$3.27108,600——
2026-04-14$3.07$3.07308,400——
2026-04-13$3.70$3.70284,300——
2026-04-10$4.08$4.0812,765,600——
2026-04-09$3.70$3.7012,800——
2026-04-08$3.72$3.7219,000——
2026-04-07$3.77$3.776,800——
2026-04-06$3.82$3.8235,400——
2026-04-02$3.50$3.5026,600——
2026-04-01$3.29$3.2910,600——
2026-03-31$3.50$3.5012,800——
2026-03-30$3.27$3.276,300——
2026-03-27$3.21$3.2113,800——
2026-03-26$3.27$3.2736,100——
2026-03-25$3.63$3.6318,700——
2026-03-24$3.69$3.6918,900——
2026-03-23$3.91$3.9121,000——
2026-03-20$3.81$3.8157,800——
2026-03-19$3.72$3.7224,900——
2026-03-18$3.52$3.5213,600——
2026-03-17$3.54$3.5432,300——
2026-03-16$3.72$3.7217,500——
2026-03-13$3.73$3.7310,400——
2026-03-12$3.83$3.8316,400——
2026-03-11$3.79$3.7913,000——
2026-03-10$3.80$3.8024,100——
2026-03-09$3.83$3.8319,400——
2026-03-06$3.80$3.8019,000——
2026-03-05$4.11$4.1117,900——
2026-03-04$3.83$3.8350,600——
2026-03-03$3.90$3.9067,400——
2026-03-02$4.33$4.3375,200——
2026-02-27$4.66$4.6675,900——
2026-02-26$4.75$4.75117,900——
2026-02-25$4.37$4.37150,600——
2026-02-24$4.38$4.38196,200——
2026-02-23$4.16$4.16309,700——
2026-02-20$3.69$3.69581,300——
2026-02-19$3.35$3.35956,300——
2026-02-18$4.15$4.1518,792,300——
2026-02-17$3.82$3.826,439,100——
2026-02-13$4.14$4.1436,900——
2026-02-12$4.35$4.359,600——
2026-02-11$4.42$4.424,600——
2026-02-10$4.48$4.487,100——
2026-02-09$4.65$4.6520,000——
2026-02-06$4.41$4.4124,500——
2026-02-05$4.31$4.3130,200——
2026-02-04$4.45$4.4517,300——
2026-02-03$4.21$4.2118,700——
2026-02-02$4.33$4.3320,100——
2026-01-30$4.59$4.5946,600——
2026-01-29$4.70$4.7016,000——
2026-01-28$4.78$4.7844,300——
2026-01-27$4.45$4.4550,600——
2026-01-26$4.18$4.1819,600——
2026-01-23$4.35$4.3540,600——
2026-01-22$4.78$4.7847,700——
2026-01-21$5.12$5.1266,000——
2026-01-20$5.13$5.13133,400——
2026-01-16$4.70$4.7022,300——
2026-01-15$4.88$4.8831,800——
2026-01-14$5.19$5.1954,600——
2026-01-13$5.06$5.0623,600——
2026-01-12$5.34$5.3455,800——
2026-01-09$5.16$5.1615,000——
2026-01-08$5.26$5.2640,900——
2026-01-07$5.15$5.1561,500——
2026-01-06$5.81$5.8176,800——
2026-01-05$5.66$5.66144,900——
2026-01-02$7.28$7.2875,700——